Global X Solar ETF (RAYS)

RAYS
🏛️ 미국 →
10.09
마지막 업데이트: 2025-08-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.38 20.39 20.37 20.38 0.0M
2022-12-29 20.23 20.35 20.22 20.35 0.0M
2022-12-28 20.02 20.10 20.02 20.10 0.0M
2022-12-27 20.18 20.23 20.15 20.23 0.0M
2022-12-23 19.71 19.71 19.42 19.48 0.0M
2022-12-22 19.85 19.87 19.62 19.74 0.0M
2022-12-21 20.02 20.51 20.02 20.51 0.0M
2022-12-20 20.47 20.47 20.47 20.47 0.0M
2022-12-19 20.73 20.73 20.39 20.39 0.0M
2022-12-16 20.71 20.73 20.30 20.57 0.0M
2022-12-15 21.50 21.50 20.92 21.06 0.0M
2022-12-14 21.16 21.24 21.13 21.24 0.0M
2022-12-13 21.21 21.29 21.10 21.10 0.0M
2022-12-12 20.93 21.05 20.93 21.05 0.0M
2022-12-09 21.09 21.09 21.09 21.09 0.0M
2022-12-08 21.55 21.55 21.35 21.35 0.0M
2022-12-07 21.01 21.05 20.95 21.03 0.0M
2022-12-06 21.21 21.24 21.03 21.03 0.0M
2022-12-05 21.99 21.99 21.70 21.72 0.0M
2022-12-02 22.12 22.67 22.12 22.64 0.0M
2022-12-01 22.06 22.06 21.77 21.77 0.0M
2022-11-30 21.57 22.22 21.57 22.22 0.0M
2022-11-29 21.53 21.54 21.24 21.24 0.0M
2022-11-28 21.51 21.57 21.34 21.34 0.0M
2022-11-25 21.65 21.70 21.65 21.70 0.0M
2022-11-23 22.04 22.17 22.00 22.14 0.0M
2022-11-22 21.58 21.65 21.58 21.65 0.0M
2022-11-21 21.65 21.78 21.58 21.78 0.0M
2022-11-18 21.85 21.85 21.85 21.85 0.0M
2022-11-17 21.23 21.92 21.23 21.92 0.0M
2022-11-16 21.76 21.95 21.74 21.77 0.0M
2022-11-15 22.30 22.30 22.08 22.11 0.0M
2022-11-14 21.38 21.67 21.37 21.51 0.0M
2022-11-11 22.29 22.50 21.95 21.95 0.0M
2022-11-10 22.00 22.73 22.00 22.52 0.0M
2022-11-09 21.01 21.61 21.01 21.07 0.0M
2022-11-08 21.05 21.38 21.05 21.32 0.0M
2022-11-07 21.50 21.50 20.89 20.97 0.0M
2022-11-04 21.63 21.63 21.22 21.50 0.0M
2022-11-03 20.71 21.01 20.71 20.97 0.0M
2022-11-02 20.57 20.92 20.35 20.38 0.0M
2022-11-01 20.81 20.81 20.55 20.55 0.0M
2022-10-31 20.11 20.11 20.11 20.11 0.0M
2022-10-28 20.09 20.25 20.09 20.25 0.0M
2022-10-27 20.50 20.70 20.48 20.59 0.0M
2022-10-26 20.38 20.85 20.38 20.54 0.0M
2022-10-25 19.33 19.62 19.33 19.62 0.0M
2022-10-24 18.84 18.84 18.54 18.68 0.0M
2022-10-21 18.91 19.31 18.83 19.30 0.0M
2022-10-20 18.90 19.06 18.78 18.88 0.0M
2022-10-19 19.32 19.32 19.18 19.19 0.0M
2022-10-18 20.03 20.03 19.85 19.85 0.0M
2022-10-17 19.76 19.80 19.49 19.53 0.0M
2022-10-14 19.75 19.75 19.53 19.53 0.0M
2022-10-13 18.98 19.42 18.94 19.42 0.0M
2022-10-12 19.51 19.51 19.29 19.29 0.0M
2022-10-11 19.12 19.28 19.10 19.28 0.0M
2022-10-10 19.34 19.41 19.22 19.41 0.0M
2022-10-07 20.14 20.14 19.79 19.79 0.0M
2022-10-06 20.66 20.85 20.29 20.29 0.0M
2022-10-05 20.73 20.73 20.39 20.69 0.0M
2022-10-04 21.34 21.34 21.21 21.27 0.0M
2022-10-03 20.44 20.66 20.44 20.66 0.0M
2022-09-30 20.40 20.53 20.23 20.28 0.0M
2022-09-29 20.76 20.76 20.54 20.54 0.0M
2022-09-28 20.70 21.12 20.70 21.09 0.0M
2022-09-27 21.39 21.39 21.02 21.08 0.0M
2022-09-26 21.01 21.01 20.81 20.84 0.0M
2022-09-23 20.93 20.93 20.66 20.70 0.0M
2022-09-22 21.79 21.90 21.16 21.28 0.0M
2022-09-21 21.89 22.07 21.55 21.68 0.0M
2022-09-20 22.24 22.24 21.96 21.96 0.0M
2022-09-19 22.05 22.23 22.05 22.19 0.0M
2022-09-16 22.10 22.28 21.88 22.26 0.0M
2022-09-15 22.58 22.58 22.25 22.29 0.0M
2022-09-14 23.50 23.69 23.50 23.69 0.0M
2022-09-13 23.30 23.71 23.26 23.45 0.0M
2022-09-12 23.74 23.88 23.68 23.88 0.0M
2022-09-09 24.00 24.00 23.65 23.74 0.0M
2022-09-08 24.05 24.11 23.78 24.05 0.0M
2022-09-07 23.65 24.12 23.57 24.07 0.0M
2022-09-06 22.79 23.20 22.70 23.06 0.0M
2022-09-02 22.68 22.68 22.20 22.22 0.1M
2022-09-01 22.78 22.78 22.34 22.65 0.0M
2022-08-31 22.88 22.94 22.64 22.84 0.0M
2022-08-30 23.72 23.72 23.16 23.31 0.0M
2022-08-29 23.70 24.01 23.70 23.79 0.0M
2022-08-26 24.20 24.43 23.76 23.80 0.1M
2022-08-25 24.10 24.28 24.00 24.27 0.1M
2022-08-24 23.90 24.37 23.90 24.22 0.0M
2022-08-23 24.30 24.46 24.25 24.28 0.0M
2022-08-22 23.92 23.93 23.66 23.83 0.0M
2022-08-19 24.64 24.64 24.02 24.15 0.0M
2022-08-18 25.24 25.63 25.24 25.50 0.0M
2022-08-17 25.05 25.05 24.76 25.03 0.0M
2022-08-16 25.40 25.40 25.17 25.18 0.0M
2022-08-15 25.37 25.52 25.22 25.35 0.0M
2022-08-12 24.74 24.94 24.63 24.94 0.0M
2022-08-11 25.45 25.50 24.80 24.82 0.0M
2022-08-10 24.89 25.45 24.79 25.45 0.0M
2022-08-09 24.20 24.60 24.18 24.60 0.0M
2022-08-08 24.40 24.66 23.95 24.00 0.1M
2022-08-05 23.95 24.27 23.73 23.94 0.0M
2022-08-04 23.67 23.94 23.65 23.86 0.1M
2022-08-03 23.96 23.96 23.24 23.55 0.1M
2022-08-02 24.21 24.91 24.04 24.66 0.0M
2022-08-01 24.62 24.62 24.30 24.41 0.0M
2022-07-29 24.22 24.80 24.22 24.80 0.0M
2022-07-28 24.51 24.89 23.95 24.47 0.1M
2022-07-27 23.03 23.51 22.87 23.50 0.0M
2022-07-26 22.17 22.19 22.11 22.19 0.0M
2022-07-25 21.94 22.02 21.72 22.02 0.0M
2022-07-22 22.41 22.41 21.99 22.13 0.0M
2022-07-21 22.24 22.24 21.96 22.12 0.0M
2022-07-20 22.32 22.43 22.26 22.32 0.0M
2022-07-19 22.15 22.24 21.97 22.15 0.0M
2022-07-18 22.39 22.64 22.31 22.31 0.0M
2022-07-15 22.01 22.01 21.13 21.94 0.0M
2022-07-14 22.31 22.50 22.00 22.46 0.0M
2022-07-13 21.81 22.21 21.81 22.04 0.0M
2022-07-12 21.65 21.65 21.50 21.57 0.0M
2022-07-11 22.40 22.40 21.90 22.00 0.1M
2022-07-08 22.43 22.91 22.32 22.77 0.0M
2022-07-07 22.26 23.14 22.26 23.04 0.0M
2022-07-06 21.62 21.62 21.55 21.57 0.0M
2022-07-05 21.34 21.57 20.86 21.57 0.0M
2022-07-01 21.59 21.75 21.59 21.75 0.0M
2022-06-30 21.32 22.09 21.32 22.09 0.0M
2022-06-29 21.04 21.05 20.87 20.97 0.0M
2022-06-28 22.52 22.52 21.88 21.91 0.0M
2022-06-27 22.25 22.25 22.12 22.12 0.0M
2022-06-24 21.87 21.97 21.54 21.82 0.0M
2022-06-23 21.10 21.47 21.10 21.47 0.0M
2022-06-22 20.93 21.25 20.93 21.07 0.0M
2022-06-21 20.96 21.13 20.96 20.97 0.0M
2022-06-17 19.96 20.66 19.96 20.60 0.0M
2022-06-16 19.79 19.88 19.63 19.65 0.0M
2022-06-15 19.88 20.27 19.76 20.14 0.0M
2022-06-14 20.00 20.00 19.70 19.76 0.0M
2022-06-13 20.35 20.35 19.84 20.02 0.0M
2022-06-10 20.98 21.18 20.95 20.96 0.0M
2022-06-09 21.31 21.41 21.02 21.02 0.1M
2022-06-08 21.66 21.78 21.39 21.45 0.0M
2022-06-07 21.47 21.80 21.27 21.79 0.0M
2022-06-06 21.92 21.95 21.52 21.65 0.1M
2022-06-03 20.75 20.85 20.62 20.72 0.0M
2022-06-02 20.04 20.86 20.04 20.86 0.1M
2022-06-01 19.86 19.86 19.65 19.75 0.0M
2022-05-31 20.28 20.36 19.99 20.11 0.0M
2022-05-27 19.78 19.86 19.78 19.86 0.0M
2022-05-26 19.18 19.64 19.18 19.55 0.0M
2022-05-25 19.00 19.27 18.91 19.27 0.0M
2022-05-24 19.14 19.14 18.79 18.93 0.1M
2022-05-23 19.23 19.46 19.21 19.43 0.1M
2022-05-20 19.52 19.52 19.08 19.41 0.1M
2022-05-19 18.92 19.43 18.91 19.34 0.0M
2022-05-18 18.25 18.51 18.06 18.10 0.0M
2022-05-17 18.05 18.05 17.81 17.81 0.2M
2022-05-16 17.29 17.29 17.10 17.10 0.0M
2022-05-13 16.95 17.54 16.95 17.46 0.0M
2022-05-12 16.57 17.03 16.32 16.70 0.0M
2022-05-11 17.49 17.56 16.81 16.81 0.0M
2022-05-10 17.54 17.54 16.77 17.16 0.2M
2022-05-09 17.32 17.33 16.73 16.85 0.2M
2022-05-06 17.82 17.83 17.55 17.55 0.2M
2022-05-05 18.69 18.69 18.09 18.09 0.2M
2022-05-04 18.07 18.80 18.04 18.80 0.4M
2022-05-03 17.82 18.25 17.75 18.13 0.0M
2022-05-02 17.42 17.67 17.31 17.67 0.0M
2022-04-29 17.89 17.93 17.47 17.47 0.0M
2022-04-28 17.50 17.50 17.02 17.37 0.0M
2022-04-27 17.38 17.56 17.20 17.20 0.1M
2022-04-26 16.44 16.44 16.20 16.21 0.1M
2022-04-25 16.72 16.72 16.34 16.68 0.0M
2022-04-22 17.47 17.75 17.29 17.37 0.0M
2022-04-21 18.63 18.63 17.42 17.46 0.3M
2022-04-20 19.78 19.78 18.84 18.84 0.1M
2022-04-19 19.87 20.24 19.87 20.20 0.2M
2022-04-18 19.96 20.10 19.95 19.99 0.0M
2022-04-14 20.04 20.04 19.72 19.72 0.1M
2022-04-13 19.94 20.13 19.94 20.13 0.1M
2022-04-12 20.10 20.35 19.97 20.15 0.0M
2022-04-11 20.27 20.27 19.83 19.91 0.0M
2022-04-08 20.96 20.96 20.42 20.42 0.0M
2022-04-07 20.86 21.02 20.84 20.93 0.0M
2022-04-06 21.16 21.16 20.79 20.99 0.2M
2022-04-05 22.30 22.31 21.55 21.58 0.0M
2022-04-04 21.48 22.16 21.48 22.07 0.0M
2022-04-01 21.62 21.62 21.35 21.47 0.0M
2022-03-31 21.41 21.45 21.29 21.36 0.0M
2022-03-30 22.09 22.09 21.62 21.62 0.0M
2022-03-29 21.54 21.77 21.52 21.70 0.1M
2022-03-28 21.62 21.82 21.30 21.63 0.0M
2022-03-25 22.08 22.08 21.30 21.40 0.0M
2022-03-24 22.01 22.13 22.01 22.13 0.0M
2022-03-23 22.04 22.44 21.93 22.31 0.0M
2022-03-22 22.07 22.41 22.07 22.29 0.0M
2022-03-21 22.15 22.23 22.10 22.22 0.0M
2022-03-18 21.90 22.34 21.90 22.34 0.0M
2022-03-17 21.98 22.22 21.79 22.11 0.0M
2022-03-16 22.34 22.59 21.98 22.59 0.0M
2022-03-15 20.71 21.18 20.29 21.18 0.0M
2022-03-14 21.72 21.72 20.57 20.72 0.0M
2022-03-11 22.54 22.54 21.84 21.90 0.0M
2022-03-10 22.74 22.77 22.13 22.44 0.0M
2022-03-09 22.57 22.60 22.21 22.53 0.0M
2022-03-08 21.69 22.76 21.69 22.62 0.0M
2022-03-07 21.67 21.67 21.29 21.45 0.0M
2022-03-04 21.35 21.35 20.99 21.19 0.0M
2022-03-03 21.76 21.76 21.35 21.35 0.0M
2022-03-02 22.25 22.25 21.67 21.88 0.0M
2022-03-01 22.01 22.35 21.78 22.27 0.0M
2022-02-28 21.48 22.17 21.41 22.12 0.0M
2022-02-25 20.74 20.77 20.57 20.77 0.0M
2022-02-24 18.93 20.34 18.93 20.34 0.0M
2022-02-23 19.38 19.39 19.19 19.19 0.0M
2022-02-22 19.22 19.22 18.97 18.97 0.0M
2022-02-18 19.53 19.53 19.18 19.18 0.0M
2022-02-17 19.76 19.76 19.58 19.58 0.0M
2022-02-16 19.60 19.60 19.54 19.54 0.0M
2022-02-15 19.26 19.73 19.26 19.73 0.0M
2022-02-14 18.85 18.85 18.59 18.70 0.0M
2022-02-11 19.33 19.33 19.03 19.03 0.0M
2022-02-10 19.42 19.96 19.41 19.48 0.0M
2022-02-09 20.16 20.16 19.87 20.06 0.0M
2022-02-08 19.24 19.45 19.22 19.45 0.0M
2022-02-07 19.71 19.88 19.54 19.54 0.0M
2022-02-04 19.18 19.54 19.05 19.51 0.0M
2022-02-03 19.32 19.32 19.00 19.05 0.0M
2022-02-02 20.00 20.00 19.46 19.52 0.0M
2022-02-01 19.97 19.97 19.80 19.94 0.0M
2022-01-31 19.12 19.85 19.12 19.85 0.0M
2022-01-28 18.74 18.84 18.25 18.77 0.0M
2022-01-27 19.48 19.48 18.85 18.85 0.0M
2022-01-26 20.19 20.26 19.73 19.74 0.0M
2022-01-25 19.30 19.55 19.18 19.40 0.0M
2022-01-24 19.56 19.80 19.04 19.80 0.0M
2022-01-21 20.13 20.13 19.51 19.56 0.0M
2022-01-20 20.67 20.77 20.23 20.23 0.0M
2022-01-19 20.69 20.69 20.28 20.28 0.1M
2022-01-18 20.78 20.82 20.49 20.49 0.0M
2022-01-14 20.86 20.94 20.85 20.94 0.0M
2022-01-13 21.40 21.40 20.76 20.82 0.0M
2022-01-12 21.35 21.66 21.19 21.36 0.0M
2022-01-11 20.95 21.10 20.79 20.92 0.3M
2022-01-10 20.68 20.81 20.31 20.81 0.0M
2022-01-07 21.06 21.14 20.82 20.99 0.0M
2022-01-06 21.30 21.40 21.05 21.19 0.0M
2022-01-05 22.20 22.20 21.23 21.23 0.1M
2022-01-04 23.12 23.12 22.24 22.28 0.1M
2022-01-03 23.38 23.56 23.35 23.49 0.0M